T-Mobile US, Inc. TMUS
NASDAQ · Vereinigte Staaten · Kommunikation
$163,08+0,10 (+0,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $163,08 | +0,06 % | $162,72 | $164,62 | $162,41 | 3,93M |
| 2026-09-29 | $162,98 | -2,08 % | $164,47 | $165,46 | $162,76 | 4,31M |
| 2026-09-28 | $166,45 | +0,62 % | $165,63 | $167,50 | $164,52 | 4,79M |
| 2026-09-25 | $165,43 | +0,05 % | $165,47 | $166,58 | $164,61 | 3,85M |
| 2026-09-24 | $165,35 | -0,19 % | $165,58 | $167,74 | $164,65 | 4,99M |
| 2026-09-23 | $165,66 | +2,00 % | $162,74 | $166,71 | $161,14 | 8,04M |
| 2026-09-22 | $162,41 | -1,73 % | $166,13 | $166,49 | $161,21 | 7,03M |
| 2026-09-21 | $165,27 | -1,73 % | $166,52 | $167,96 | $161,85 | 7,01M |
| 2026-09-18 | $168,18 | +1,04 % | $164,76 | $169,49 | $164,02 | 12,87M |
| 2026-09-17 | $166,45 | -5,57 % | $176,61 | $176,86 | $166,35 | 6,85M |
| 2026-09-16 | $176,26 | -2,33 % | $180,68 | $180,93 | $173,17 | 5,30M |
| 2026-09-15 | $180,47 | -1,33 % | $183,23 | $184,66 | $180,28 | 3,63M |
| 2026-09-14 | $182,90 | +0,31 % | $184,20 | $185,58 | $182,27 | 2,84M |
| 2026-09-11 | $182,33 | +2,92 % | $179,12 | $183,90 | $178,66 | 3,68M |
| 2026-09-10 | $177,16 | -0,10 % | $178,33 | $179,23 | $174,65 | 4,54M |
| 2026-09-09 | $177,34 | -2,39 % | $180,66 | $181,10 | $176,24 | 3,37M |
| 2026-09-08 | $181,69 | +0,09 % | $181,24 | $183,26 | $179,61 | 4,20M |
| 2026-09-04 | $181,52 | -3,46 % | $187,48 | $187,71 | $180,65 | 4,51M |
| 2026-09-03 | $188,02 | +0,38 % | $188,33 | $189,87 | $186,75 | 3,25M |
| 2026-09-02 | $187,30 | +2,82 % | $183,56 | $188,07 | $182,43 | 6,03M |
| 2026-09-01 | $182,16 | +0,95 % | $181,80 | $183,62 | $180,38 | 3,94M |
| 2026-08-31 | $180,44 | -0,51 % | $180,25 | $182,72 | $179,50 | 3,81M |
| 2026-08-28 | $181,37 | +2,04 % | $178,77 | $181,50 | $176,49 | 3,13M |
| 2026-08-27 | $177,75 | -1,04 % | $176,22 | $178,83 | $176,22 | 3,94M |
| 2026-08-26 | $179,61 | -1,10 % | $180,90 | $182,94 | $179,55 | 3,24M |
| 2026-08-25 | $181,61 | -0,55 % | $181,41 | $182,66 | $180,90 | 3,27M |
| 2026-08-24 | $182,62 | -0,23 % | $183,51 | $185,05 | $181,65 | 4,02M |
| 2026-08-21 | $183,04 | +1,00 % | $182,54 | $185,84 | $181,71 | 4,11M |
| 2026-08-20 | $181,22 | -0,63 % | $183,33 | $183,33 | $179,99 | 4,09M |
| 2026-08-19 | $182,36 | -0,21 % | $182,84 | $187,48 | $182,26 | 5,15M |
| 2026-08-18 | $182,75 | +1,46 % | $183,21 | $184,49 | $180,67 | 4,74M |
| 2026-08-17 | $180,12 | -1,36 % | $182,41 | $184,00 | $179,05 | 4,34M |
| 2026-08-14 | $182,61 | -0,42 % | $183,22 | $183,98 | $181,33 | 2,51M |
| 2026-08-13 | $183,38 | +3,53 % | $178,39 | $183,60 | $177,93 | 3,00M |
| 2026-08-12 | $177,13 | -0,81 % | $177,72 | $178,74 | $175,72 | 2,59M |
| 2026-08-11 | $178,58 | +0,21 % | $176,83 | $181,73 | $176,51 | 3,68M |
| 2026-08-10 | $178,20 | +0,57 % | $175,94 | $178,20 | $173,10 | 3,79M |
| 2026-08-07 | $177,19 | -1,54 % | $178,41 | $179,66 | $176,62 | 4,83M |
| 2026-08-06 | $179,97 | +3,75 % | $177,40 | $180,38 | $176,25 | 4,61M |
| 2026-08-05 | $173,46 | -2,12 % | $175,20 | $176,76 | $171,18 | 5,29M |
| 2026-08-04 | $177,21 | +0,07 % | $175,22 | $177,43 | $174,20 | 5,80M |
| 2026-08-03 | $177,09 | +2,54 % | $175,19 | $177,89 | $175,00 | 4,47M |
| 2026-07-31 | $172,71 | -0,36 % | $171,50 | $173,52 | $169,68 | 6,75M |
| 2026-07-30 | $173,34 | -4,51 % | $176,61 | $180,91 | $173,18 | 6,78M |
| 2026-07-29 | $181,52 | -0,48 % | $183,13 | $184,09 | $175,65 | 7,26M |
| 2026-07-28 | $182,39 | +2,92 % | $181,55 | $186,13 | $181,34 | 4,98M |
| 2026-07-27 | $177,21 | -1,60 % | $180,99 | $184,33 | $177,04 | 5,49M |
| 2026-07-24 | $180,09 | +5,67 % | $172,16 | $181,99 | $171,52 | 5,63M |
| 2026-07-23 | $170,42 | -10,75 % | $175,75 | $182,27 | $169,96 | 9,63M |
| 2026-07-22 | $190,94 | +0,09 % | $194,83 | $195,10 | $189,58 | 4,48M |
| 2026-07-21 | $190,77 | -2,49 % | $192,70 | $194,36 | $190,59 | 3,73M |
| 2026-07-20 | $195,64 | +1,67 % | $190,89 | $196,09 | $189,00 | 3,84M |
| 2026-07-17 | $192,43 | -0,22 % | $197,11 | $198,86 | $189,83 | 4,58M |
| 2026-07-16 | $192,85 | +2,79 % | $189,84 | $194,16 | $187,75 | 3,95M |
| 2026-07-15 | $187,62 | +0,26 % | $186,33 | $190,07 | $186,33 | 2,60M |
| 2026-07-14 | $187,13 | -0,68 % | $186,88 | $189,26 | $186,21 | 2,88M |
| 2026-07-13 | $188,41 | +0,43 % | $190,00 | $190,92 | $188,38 | 3,79M |
| 2026-07-10 | $187,61 | +3,38 % | $182,02 | $187,73 | $181,46 | 4,55M |
| 2026-07-09 | $181,48 | +0,74 % | $177,72 | $181,54 | $177,14 | 3,47M |
| 2026-07-08 | $180,14 | -2,48 % | $185,65 | $186,00 | $179,60 | 4,40M |
| 2026-07-07 | $184,73 | +1,62 % | $185,86 | $189,97 | $184,56 | 5,17M |
| 2026-07-06 | $181,79 | +2,41 % | $179,83 | $182,74 | $177,34 | 7,12M |
| 2026-07-02 | $177,52 | +2,58 % | $176,00 | $177,74 | $172,85 | 7,22M |
| 2026-07-01 | $173,06 | +3,18 % | $169,67 | $173,99 | $169,35 | 5,94M |
| 2026-06-30 | $167,73 | -3,59 % | $171,35 | $173,71 | $165,66 | 8,60M |
| 2026-06-29 | $173,97 | -4,77 % | $181,99 | $181,99 | $169,00 | 7,76M |
| 2026-06-26 | $182,68 | +0,61 % | $182,70 | $184,00 | $180,31 | 7,82M |
| 2026-06-25 | $181,57 | +0,43 % | $179,13 | $183,49 | $178,40 | 4,37M |
| 2026-06-24 | $180,79 | -2,05 % | $184,46 | $185,38 | $180,70 | 5,54M |
| 2026-06-23 | $184,57 | +2,50 % | $181,50 | $185,45 | $180,00 | 8,20M |
| 2026-06-22 | $180,06 | -0,89 % | $177,70 | $182,08 | $177,31 | 5,83M |
| 2026-06-18 | $181,67 | +0,20 % | $181,39 | $183,51 | $179,79 | 12,55M |
| 2026-06-17 | $181,31 | -1,65 % | $183,37 | $184,42 | $179,46 | 6,82M |
| 2026-06-16 | $184,36 | -2,38 % | $189,27 | $189,89 | $184,01 | 5,43M |
| 2026-06-15 | $188,86 | -0,13 % | $185,99 | $189,50 | $185,00 | 5,29M |
| 2026-06-12 | $189,10 | +1,77 % | $186,57 | $189,64 | $184,30 | 4,24M |
| 2026-06-11 | $185,82 | +0,15 % | $184,14 | $188,85 | $183,56 | 7,19M |
| 2026-06-10 | $185,55 | +3,39 % | $181,70 | $185,91 | $179,46 | 5,30M |
| 2026-06-09 | $179,46 | +0,58 % | $178,43 | $182,96 | $177,71 | 4,67M |
| 2026-06-08 | $178,43 | +0,19 % | $177,61 | $180,71 | $177,06 | 5,27M |
| 2026-06-05 | $178,10 | +0,61 % | $179,73 | $181,18 | $177,12 | 6,34M |
| 2026-06-04 | $177,02 | -2,44 % | $184,81 | $184,88 | $174,02 | 5,96M |
| 2026-06-03 | $181,45 | -3,91 % | $187,03 | $187,50 | $180,44 | 6,76M |
| 2026-06-02 | $188,83 | +1,12 % | $187,40 | $189,07 | $185,10 | 4,60M |
| 2026-06-01 | $186,74 | -0,42 % | $185,26 | $188,82 | $185,01 | 3,45M |
| 2026-05-29 | $187,53 | -0,78 % | $187,25 | $188,42 | $185,71 | 7,60M |
| 2026-05-28 | $189,01 | -0,94 % | $191,31 | $192,27 | $188,11 | 3,92M |
| 2026-05-27 | $190,81 | -0,16 % | $190,00 | $194,29 | $189,57 | 3,08M |
| 2026-05-26 | $191,11 | -0,19 % | $190,47 | $192,81 | $188,27 | 4,02M |
| 2026-05-22 | $191,47 | +0,30 % | $191,63 | $192,03 | $190,00 | 3,97M |